日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

くろがね工作所(7997)の株価時系列情報

くろがね工作所(7997)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 115 115 115 115 22,000
2013/12/27 114 119 112 115 32,000
2013/12/26 110 113 110 112 48,000
2013/12/25 109 109 107 109 68,000
2013/12/24 111 113 110 110 44,000
2013/12/20 112 112 110 110 32,000
2013/12/19 114 114 112 112 32,000
2013/12/18 112 115 112 113 34,000
2013/12/17 115 115 112 112 62,000
2013/12/16 117 118 115 115 50,000
2013/12/13 117 117 115 117 164,000
2013/12/12 119 119 116 117 64,000
2013/12/11 120 122 118 121 137,000
2013/12/10 118 124 118 122 205,000
2013/12/09 116 123 115 116 83,000
2013/12/06 116 116 115 116 50,000
2013/12/05 118 118 116 116 42,000
2013/12/04 118 118 116 118 71,000
2013/12/03 117 119 115 119 115,000
2013/12/02 118 118 115 116 68,000
2013/11/29 120 120 118 118 61,000
2013/11/28 124 125 117 119 128,000
2013/11/27 119 121 118 119 37,000
2013/11/26 124 124 114 120 175,000
2013/11/25 117 133 117 124 624,000
2013/11/22 125 131 116 116 704,000
2013/11/21 115 152 113 135 5,434,000
2013/11/20 112 112 108 110 84,000
2013/11/19 108 118 107 110 235,000
2013/11/18 108 110 106 108 50,000
2013/11/15 108 108 106 107 44,000
2013/11/14 107 107 104 107 96,000
2013/11/13 108 108 104 105 102,000
2013/11/12 110 110 105 108 145,000
2013/11/11 122 122 107 110 303,000
2013/11/08 122 124 115 122 382,000
2013/11/07 105 150 105 127 3,705,000
2013/11/06 101 102 101 101 14,000
2013/11/05 103 107 100 101 36,000
2013/11/01 102 102 99 100 29,000
2013/10/31 104 104 103 104 26,000
2013/10/30 104 113 102 104 129,000
2013/10/29 106 106 103 103 6,000
2013/10/28 104 106 103 106 70,000
2013/10/25 102 104 101 104 19,000
2013/10/24 100 103 100 103 15,000
2013/10/23 102 103 101 101 12,000
2013/10/22 100 102 100 102 29,000
2013/10/21 99 102 98 102 82,000
2013/10/18 96 96 96 96 14,000
2013/10/17 97 97 96 97 38,000
2013/10/16 99 100 97 98 36,000
2013/10/15 98 99 98 98 20,000
2013/10/11 101 101 98 98 94,000
2013/10/10 107 107 98 99 220,000
2013/10/09 100 109 99 106 195,000
2013/10/08 97 100 96 100 9,000
2013/10/07 101 101 98 98 5,000
2013/10/04 99 100 98 100 4,000
2013/10/03 96 99 96 99 14,000
2013/10/02 101 101 94 97 39,000
2013/10/01 103 103 97 97 19,000
2013/09/30 95 99 95 98 25,000
2013/09/27 102 102 95 95 60,000
2013/09/26 96 109 96 101 181,000
2013/09/25 94 110 93 93 175,000
2013/09/24 94 94 92 94 18,000
2013/09/20 92 94 92 94 12,000
2013/09/19 93 93 91 92 12,000
2013/09/18 93 93 93 93 2,000
2013/09/17 91 93 91 93 39,000
2013/09/13 89 90 89 90 2,000
2013/09/12 90 91 90 90 63,000
2013/09/11 87 90 87 90 22,000
2013/09/10 87 88 87 88 7,000
2013/09/09 86 87 86 87 2,000
2013/09/06 86 86 85 85 4,000
2013/09/04 88 88 88 88 1,000
2013/09/03 86 86 86 86 2,000
2013/09/02 86 88 86 88 4,000
2013/08/30 87 87 87 87 4,000
2013/08/29 90 90 90 90 4,000
2013/08/28 87 87 83 86 19,000
2013/08/27 90 90 90 90 1,000
2013/08/26 90 90 90 90 18,000
2013/08/23 87 90 87 90 14,000
2013/08/22 88 88 88 88 14,000
2013/08/21 87 88 87 88 4,000
2013/08/20 86 86 86 86 1,000
2013/08/19 86 86 86 86 3,000
2013/08/15 85 86 85 86 7,000
2013/08/14 85 86 85 86 4,000
2013/08/12 88 88 85 87 7,000
2013/08/09 87 87 85 87 5,000
2013/08/08 86 86 86 86 1,000
2013/08/06 86 88 86 88 5,000
2013/08/05 87 87 85 85 6,000
2013/08/02 88 88 88 88 1,000
2013/08/01 86 87 85 86 16,000
2013/07/31 88 88 86 88 4,000
2013/07/30 87 87 87 87 3,000
2013/07/29 88 88 87 87 25,000
2013/07/26 90 90 89 90 24,000
2013/07/24 90 91 89 90 11,000
2013/07/23 89 89 88 88 2,000
2013/07/22 90 90 89 89 29,000
2013/07/19 89 89 89 89 4,000
2013/07/18 89 89 89 89 1,000
2013/07/17 89 89 89 89 1,000
2013/07/16 91 91 91 91 1,000
2013/07/12 90 90 88 90 5,000
2013/07/11 91 91 91 91 4,000
2013/07/10 92 92 87 90 43,000
2013/07/09 90 92 90 92 34,000
2013/07/08 86 88 86 87 9,000
2013/07/05 84 85 83 85 11,000
2013/07/04 82 83 82 83 5,000
2013/07/03 84 85 84 85 2,000
2013/07/02 82 82 82 82 1,000
2013/07/01 82 82 82 82 2,000
2013/06/28 81 81 81 81 1,000
2013/06/27 81 81 76 79 33,000
2013/06/26 82 82 81 81 34,000
2013/06/25 83 83 81 81 21,000
2013/06/24 84 84 83 83 9,000
2013/06/21 82 82 82 82 5,000
2013/06/20 82 82 81 81 3,000
2013/06/19 80 81 80 81 5,000
2013/06/18 82 82 79 80 19,000
2013/06/17 79 82 79 81 10,000
2013/06/14 79 79 79 79 1,000
2013/06/13 77 79 77 79 26,000
2013/06/12 79 79 78 79 9,000
2013/06/11 79 80 79 80 11,000
2013/06/10 79 81 78 79 36,000
2013/06/07 77 80 75 76 23,000
2013/06/06 84 85 80 81 36,000
2013/06/05 87 87 87 87 6,000
2013/06/04 85 87 85 87 6,000
2013/06/03 89 89 88 88 5,000
2013/05/31 90 90 89 89 12,000
2013/05/30 90 91 86 87 24,000
2013/05/29 90 91 89 91 6,000
2013/05/28 89 89 89 89 2,000
2013/05/27 90 95 90 90 43,000
2013/05/24 89 91 88 90 78,000
2013/05/23 94 94 86 90 106,000
2013/05/22 96 96 93 93 19,000
2013/05/21 97 97 94 95 35,000
2013/05/20 94 97 93 97 48,000
2013/05/17 91 92 88 90 65,000
2013/05/16 99 99 87 90 140,000
2013/05/15 102 105 98 99 73,000
2013/05/14 99 104 99 102 32,000
2013/05/13 100 101 99 100 27,000
2013/05/10 100 103 99 100 48,000
2013/05/09 100 100 98 100 50,000
2013/05/08 100 103 99 99 72,000
2013/05/07 98 99 98 99 24,000
2013/05/02 96 99 96 97 15,000
2013/05/01 100 100 97 100 39,000
2013/04/30 95 100 95 98 44,000
2013/04/26 96 97 95 96 33,000
2013/04/25 97 97 95 96 39,000
2013/04/24 97 98 95 97 45,000
2013/04/23 97 97 95 96 48,000
2013/04/22 97 98 96 98 45,000
2013/04/19 97 97 95 97 42,000
2013/04/18 97 98 95 96 66,000
2013/04/17 97 98 96 96 30,000
2013/04/16 93 96 91 96 43,000
2013/04/15 93 93 92 93 15,000
2013/04/12 96 97 93 95 49,000
2013/04/11 100 102 96 96 170,000
2013/04/10 91 98 90 97 104,000
2013/04/09 92 93 89 91 74,000
2013/04/08 91 92 88 90 62,000
2013/04/05 86 91 86 89 18,000
2013/04/04 86 86 84 86 18,000
2013/04/03 87 88 85 86 14,000
2013/04/02 86 88 81 86 73,000
2013/04/01 91 93 88 88 42,000
2013/03/29 91 94 90 91 105,000
2013/03/28 90 92 88 91 35,000
2013/03/27 89 91 87 91 45,000
2013/03/26 86 88 86 88 81,000
2013/03/25 87 87 83 86 98,000
2013/03/22 86 86 85 86 14,000
2013/03/21 86 86 85 86 36,000
2013/03/19 86 88 84 86 75,000
2013/03/18 85 86 84 85 22,000
2013/03/15 85 87 85 85 14,000
2013/03/14 84 86 84 86 4,000
2013/03/13 85 85 84 85 25,000
2013/03/12 86 86 86 86 13,000
2013/03/11 85 87 85 86 18,000
2013/03/08 84 85 84 85 32,000
2013/03/07 84 85 83 83 98,000
2013/03/06 89 90 85 85 48,000
2013/03/05 87 87 87 87 4,000
2013/03/04 85 88 85 88 23,000
2013/03/01 85 87 85 87 5,000
2013/02/28 87 88 87 87 4,000
2013/02/27 88 88 85 86 8,000
2013/02/26 89 89 88 88 25,000
2013/02/25 89 89 88 89 26,000
2013/02/22 86 87 86 87 2,000
2013/02/21 87 87 86 86 22,000
2013/02/20 84 87 84 86 22,000
2013/02/19 82 84 82 83 10,000
2013/02/18 83 83 83 83 13,000
2013/02/15 85 86 82 86 39,000
2013/02/14 85 87 83 87 33,000
2013/02/13 88 88 85 87 34,000
2013/02/12 89 90 89 90 10,000
2013/02/08 89 89 87 89 21,000
2013/02/07 90 90 90 90 11,000
2013/02/06 91 92 89 91 50,000
2013/02/05 89 91 89 91 40,000
2013/02/04 88 89 87 89 15,000
2013/02/01 86 89 86 88 14,000
2013/01/31 88 88 86 86 27,000
2013/01/30 86 88 86 88 28,000
2013/01/29 88 89 83 88 78,000
2013/01/28 89 89 87 89 40,000
2013/01/25 89 89 87 89 72,000
2013/01/24 90 90 87 87 29,000
2013/01/23 89 92 88 90 94,000
2013/01/22 89 89 86 89 103,000
2013/01/21 89 92 86 88 250,000
2013/01/18 87 103 86 89 1,390,000
2013/01/17 81 83 80 80 46,000
2013/01/16 81 86 80 80 120,000
2013/01/15 81 81 77 80 23,000
2013/01/11 80 81 79 81 15,000
2013/01/10 78 81 78 80 128,000
2013/01/09 77 78 76 78 36,000
2013/01/08 76 78 75 78 33,000
2013/01/07 74 76 74 75 35,000
2013/01/04 74 74 72 74 23,000

このページの先頭へ